Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 44.51 | 45.60 | 44.34 | 45.39 | 5,091,263 | +1.20(+2.72%) |
Aug 22, 2024 | 43.69 | 44.23 | 43.69 | 44.19 | 4,836,948 | +0.49(+1.12%) |
Aug 21, 2024 | 43.85 | 43.99 | 43.28 | 43.70 | 4,611,592 | -0.04(-0.09%) |
Aug 20, 2024 | 43.48 | 43.95 | 43.39 | 43.74 | 6,587,398 | +0.08(+0.18%) |
Aug 19, 2024 | 43.25 | 43.67 | 43.25 | 43.66 | 4,575,386 | +0.47(+1.09%) |
Aug 16, 2024 | 42.81 | 43.33 | 42.81 | 43.19 | 5,369,522 | +0.38(+0.89%) |
Aug 15, 2024 | 43.05 | 43.30 | 42.72 | 42.81 | 6,509,365 | +0.47(+1.11%) |
Aug 14, 2024 | 42.44 | 42.49 | 42.05 | 42.34 | 8,036,181 | -0.06(-0.14%) |
Aug 13, 2024 | 41.82 | 42.42 | 41.43 | 42.40 | 7,457,292 | +0.93(+2.24%) |
Aug 12, 2024 | 42.24 | 42.65 | 41.32 | 41.47 | 7,619,947 | -0.60(-1.43%) |
Aug 09, 2024 | 41.61 | 42.14 | 41.61 | 42.07 | 6,486,591 | +0.31(+0.74%) |
Aug 08, 2024 | 41.79 | 42.20 | 41.54 | 41.76 | 6,364,460 | +0.37(+0.89%) |
Aug 07, 2024 | 42.39 | 42.74 | 41.33 | 41.39 | 6,839,967 | -0.28(-0.67%) |
Aug 06, 2024 | 40.74 | 42.06 | 40.52 | 41.67 | 9,184,777 | +0.87(+2.13%) |
Aug 05, 2024 | 41.13 | 41.40 | 40.41 | 40.80 | 10,994,174 | -1.55(-3.66%) |
Aug 02, 2024 | 42.66 | 42.74 | 41.96 | 42.35 | 8,495,895 | -1.13(-2.60%) |
Aug 01, 2024 | 44.92 | 44.92 | 43.31 | 43.48 | 11,222,161 | -1.40(-3.12%) |
Jul 31, 2024 | 45.51 | 45.55 | 44.76 | 44.88 | 8,859,250 | -0.59(-1.30%) |
Jul 30, 2024 | 45.58 | 45.88 | 45.22 | 45.47 | 8,211,067 | +0.10(+0.22%) |
Jul 29, 2024 | 45.60 | 45.69 | 45.13 | 45.37 | 5,011,196 | -0.09(-0.20%) |
Jul 26, 2024 | 45.19 | 45.66 | 45.06 | 45.46 | 5,681,662 | +0.37(+0.82%) |
Jul 25, 2024 | 44.77 | 45.72 | 44.60 | 45.09 | 9,490,065 | +0.32(+0.71%) |
Jul 24, 2024 | 45.59 | 45.84 | 44.70 | 44.77 | 8,061,797 | -0.78(-1.71%) |
Jul 23, 2024 | 44.84 | 45.68 | 44.68 | 45.55 | 8,130,918 | +0.51(+1.13%) |
Jul 22, 2024 | 44.63 | 45.22 | 43.95 | 45.04 | 12,328,140 | +0.28(+0.63%) |
Jul 19, 2024 | 44.74 | 44.97 | 44.26 | 44.76 | 11,842,335 | +0.35(+0.79%) |
Jul 18, 2024 | 44.79 | 45.63 | 44.37 | 44.41 | 17,219,640 | -0.85(-1.88%) |
Jul 17, 2024 | 43.98 | 45.66 | 43.80 | 45.26 | 21,306,554 | +1.97(+4.55%) |
Jul 16, 2024 | 42.58 | 43.44 | 42.35 | 43.29 | 12,869,214 | +0.94(+2.22%) |
Jul 15, 2024 | 42.60 | 42.93 | 42.31 | 42.35 | 10,435,598 | +0.25(+0.59%) |
Jul 12, 2024 | 41.98 | 42.45 | 41.66 | 42.10 | 8,324,948 | +0.17(+0.41%) |
Jul 11, 2024 | 41.23 | 42.11 | 41.17 | 41.93 | 9,239,794 | +1.13(+2.77%) |
Jul 10, 2024 | 40.00 | 40.83 | 39.81 | 40.80 | 9,598,556 | +0.93(+2.33%) |
Jul 09, 2024 | 39.18 | 40.06 | 39.07 | 39.87 | 8,003,055 | +0.41(+1.04%) |
Jul 08, 2024 | 39.15 | 39.52 | 39.05 | 39.46 | 5,295,002 | +0.42(+1.08%) |
Jul 05, 2024 | 39.52 | 39.55 | 38.89 | 39.04 | 5,656,023 | -0.47(-1.19%) |
Jul 03, 2024 | 39.98 | 40.28 | 39.51 | 39.51 | 3,715,544 | -0.46(-1.15%) |
Jul 02, 2024 | 39.13 | 40.05 | 39.05 | 39.97 | 9,381,352 | +0.73(+1.86%) |
Jul 01, 2024 | 39.81 | 39.95 | 39.06 | 39.24 | 8,068,964 | -0.46(-1.16%) |
Jun 28, 2024 | 39.54 | 40.08 | 39.32 | 39.70 | 12,212,258 | +0.51(+1.30%) |
Jun 27, 2024 | 38.74 | 39.21 | 38.39 | 39.19 | 6,960,378 | -0.03(-0.08%) |
Jun 26, 2024 | 39.22 | 39.52 | 38.87 | 39.22 | 7,950,301 | -0.31(-0.77%) |
Jun 25, 2024 | 39.88 | 40.09 | 39.19 | 39.53 | 6,987,293 | -0.52(-1.31%) |
Jun 24, 2024 | 39.40 | 40.32 | 39.22 | 40.05 | 9,668,501 | +0.84(+2.14%) |
Jun 21, 2024 | 38.57 | 39.36 | 38.24 | 39.21 | 16,585,833 | +0.41(+1.07%) |
Jun 20, 2024 | 38.63 | 38.85 | 38.39 | 38.79 | 6,795,723 | -0.01(-0.03%) |
Jun 18, 2024 | 38.52 | 38.92 | 38.38 | 38.80 | 6,387,814 | +0.20(+0.51%) |
Jun 17, 2024 | 38.22 | 38.66 | 38.00 | 38.61 | 5,768,840 | +0.26(+0.67%) |
Jun 14, 2024 | 38.28 | 38.61 | 37.99 | 38.35 | 5,185,928 | -0.42(-1.10%) |
Jun 13, 2024 | 38.70 | 39.01 | 38.26 | 38.78 | 6,010,166 | -0.02(-0.05%) |
Jun 12, 2024 | 39.12 | 39.61 | 38.65 | 38.79 | 10,428,643 | +0.82(+2.16%) |
Jun 11, 2024 | 38.21 | 38.34 | 37.34 | 37.98 | 12,657,452 | -0.30(-0.77%) |
Jun 10, 2024 | 38.17 | 38.59 | 37.82 | 38.27 | 10,764,637 | -0.27(-0.69%) |
Jun 07, 2024 | 38.23 | 38.88 | 38.22 | 38.54 | 8,320,901 | +0.00(+0.00%) |
Jun 06, 2024 | 38.60 | 38.87 | 38.27 | 38.54 | 6,411,136 | -0.06(-0.15%) |
Jun 05, 2024 | 38.59 | 38.62 | 37.85 | 38.60 | 12,643,999 | +0.12(+0.31%) |
Jun 04, 2024 | 38.86 | 39.38 | 38.42 | 38.48 | 10,077,914 | -0.76(-1.94%) |